Winnebago Industries

WGO
🏛️ usa →
34.79
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 31.01 31.37 31.01 31.37 38.4K
09:31 30.90 30.90 30.90 30.90 1.7K
09:33 30.66 30.85 30.56 30.70 35.0K
09:34 30.64 30.89 30.60 30.89 37.9K
09:35 31.01 31.98 30.95 31.98 12.7K
09:36 31.92 31.92 31.63 31.63 18.1K
09:37 31.59 31.88 31.59 31.88 7.2K
09:38 31.86 31.86 31.80 31.80 1.1K
09:39 31.88 31.88 31.66 31.66 8.2K
09:40 31.72 31.86 31.72 31.72 2.6K
09:41 31.86 31.99 31.86 31.99 3.8K
09:42 32.09 32.09 31.86 31.86 3.9K
09:43 31.83 32.00 31.83 32.00 3.4K
09:44 31.70 31.96 31.70 31.83 8.0K
09:45 31.96 31.96 31.88 31.88 5.5K
09:46 31.73 31.73 31.57 31.57 3.0K
09:47 31.46 31.66 31.46 31.58 2.3K
09:48 31.56 31.58 31.55 31.58 0.6K
09:49 31.58 31.58 31.58 31.57 0.5K
09:50 31.70 31.70 31.62 31.67 12.7K
09:52 31.67 31.84 31.67 31.80 12.5K
09:53 31.82 31.86 31.80 31.80 8.6K
09:54 31.80 31.82 31.80 31.82 2.4K
09:55 31.90 32.09 31.90 32.09 18.7K
09:56 32.16 32.16 32.05 32.09 45.1K
09:57 32.09 32.11 32.06 32.06 3.2K
09:58 32.09 32.18 32.09 32.18 8.1K
09:59 32.13 32.32 32.12 32.32 10.8K
10:00 32.27 32.29 32.06 32.07 11.1K
10:01 32.12 32.21 32.01 32.05 2.3K
10:02 32.07 32.07 32.07 32.07 2.2K
10:03 32.07 32.07 32.02 32.05 5.0K
10:04 31.98 31.98 31.98 31.98 3.1K
10:05 31.98 32.08 31.98 32.08 4.5K
10:06 32.15 32.16 32.10 32.10 4.4K
10:07 32.10 32.12 32.10 32.11 0.4K
10:08 32.12 32.15 32.03 32.03 2.9K
10:09 32.06 32.12 32.06 32.08 5.0K
10:10 32.05 32.05 32.05 32.05 0.6K
10:11 32.10 32.14 32.10 32.14 3.0K
10:12 32.16 32.32 32.16 32.28 2.5K
10:13 32.24 32.24 32.18 32.17 3.3K
10:14 32.17 32.20 32.13 32.20 5.7K
10:15 32.09 32.09 32.07 32.07 2.4K
10:16 32.05 32.08 32.05 32.08 0.9K
10:17 32.00 32.09 31.99 32.02 11.5K
10:18 32.02 32.03 32.00 32.00 7.8K
10:19 32.04 32.04 31.99 32.03 3.3K
10:21 32.00 32.01 32.00 32.01 3.2K
10:22 32.11 32.14 32.08 32.08 4.6K
10:23 32.10 32.11 32.10 32.11 1.8K
10:24 32.17 32.17 32.11 32.13 3.7K
10:25 32.15 32.16 32.14 32.16 2.6K
10:26 32.19 32.21 32.17 32.21 1.8K
10:27 32.20 32.20 32.18 32.19 3.7K
10:28 32.23 32.28 32.23 32.26 1.4K
10:29 32.25 32.28 32.25 32.28 1.0K
10:30 32.28 32.28 32.24 32.24 5.1K
10:31 32.26 32.29 32.26 32.27 3.3K
10:32 32.29 32.29 32.16 32.16 4.5K
10:33 32.18 32.18 32.11 32.11 4.7K
10:34 32.16 32.16 32.09 32.09 3.2K
10:35 32.12 32.13 32.11 32.12 2.9K
10:36 32.15 32.19 32.15 32.19 2.9K
10:37 32.16 32.30 32.16 32.30 4.6K
10:38 32.28 32.33 32.28 32.33 1.8K
10:39 32.39 32.39 32.39 32.39 3.1K
10:40 32.39 32.60 32.38 32.60 8.6K
10:41 32.65 32.92 32.65 32.92 2.8K
10:42 32.85 32.85 32.85 32.85 0.6K
10:43 32.91 33.00 32.91 32.99 6.6K
10:44 33.00 33.00 32.84 32.86 5.8K
10:45 32.87 32.87 32.81 32.81 0.7K
10:46 32.81 32.86 32.81 32.86 6.2K
10:47 32.87 32.93 32.78 32.78 5.5K
10:49 32.66 32.66 32.66 32.66 1.4K
10:50 32.67 32.68 32.64 32.68 6.1K
10:51 32.67 32.67 32.67 32.67 0.4K
10:52 32.60 32.64 32.57 32.64 7.1K
10:53 32.75 32.75 32.75 32.75 0.9K
10:54 32.75 32.75 32.75 32.75 0.8K
10:55 32.75 32.75 32.73 32.73 1.9K
10:56 32.79 32.82 32.79 32.82 1.2K
10:57 32.77 32.77 32.77 32.77 1.2K
10:58 32.77 32.77 32.76 32.76 1.2K
11:00 32.83 32.83 32.83 32.83 0.3K
11:01 32.84 32.84 32.82 32.82 2.0K
11:02 32.87 32.87 32.87 32.87 0.4K
11:03 32.85 32.85 32.85 32.85 2.3K
11:04 32.87 32.87 32.84 32.87 0.9K
11:05 32.87 32.87 32.77 32.77 6.5K
11:06 32.74 32.74 32.74 32.74 0.5K
11:08 32.72 32.73 32.71 32.72 4.1K
11:09 32.71 32.74 32.71 32.74 2.3K
11:10 32.77 32.77 32.77 32.77 0.2K
11:11 32.75 32.75 32.72 32.72 3.9K
11:12 32.75 32.78 32.75 32.78 2.6K
11:14 32.76 32.78 32.76 32.78 0.5K
11:15 32.80 32.80 32.79 32.79 2.2K
11:16 32.79 32.79 32.79 32.79 0.4K
11:17 32.79 32.81 32.76 32.80 4.0K
11:18 32.85 32.85 32.85 32.85 2.8K
11:19 32.85 32.85 32.85 32.85 0.3K
11:20 32.88 32.92 32.88 32.92 4.4K
11:21 32.93 32.95 32.90 32.90 4.9K
11:22 32.97 32.97 32.97 32.97 0.6K
11:23 33.01 33.03 32.99 33.03 3.9K
11:24 33.05 33.05 33.05 33.05 0.9K
11:25 33.05 33.05 33.02 33.03 2.4K
11:26 33.01 33.01 33.01 33.01 0.7K
11:27 33.00 33.00 33.00 33.00 0.3K
11:28 33.01 33.14 33.01 33.14 2.4K
11:29 33.13 33.13 33.10 33.10 0.3K
11:30 33.10 33.15 33.10 33.15 0.7K
11:31 33.22 33.22 33.22 33.22 2.4K
11:32 33.15 33.21 33.15 33.21 1.2K
11:33 33.21 33.21 33.18 33.18 2.2K
11:34 33.19 33.19 33.19 33.19 0.3K
11:35 33.19 33.19 33.17 33.18 2.0K
11:36 33.19 33.19 33.19 33.19 1.7K
11:37 33.24 33.25 33.24 33.25 2.8K
11:38 33.23 33.24 33.23 33.24 1.8K
11:39 33.35 33.35 33.35 33.35 3.3K
11:40 33.22 33.22 33.22 33.22 0.9K
11:42 33.34 33.34 33.34 33.34 0.7K
11:43 33.35 33.35 33.33 33.33 0.7K
11:44 33.36 33.36 33.30 33.30 0.6K
11:45 33.30 33.30 33.25 33.30 0.9K
11:48 33.30 33.30 33.30 33.30 0.4K
11:49 33.26 33.27 33.26 33.27 1.9K
11:50 33.28 33.28 33.28 33.28 0.1K
11:51 33.29 33.29 33.29 33.29 0.4K
11:52 33.29 33.31 33.29 33.31 2.3K
11:56 33.37 33.40 33.37 33.40 2.5K
11:57 33.40 33.40 33.40 33.40 0.3K
11:58 33.39 33.39 33.39 33.39 0.1K
11:59 33.39 33.39 33.39 33.39 0.5K
12:00 33.42 33.42 33.39 33.39 1.1K
12:03 33.34 33.34 33.22 33.22 3.3K
12:04 33.21 33.24 33.21 33.24 2.4K
12:06 33.26 33.26 33.26 33.26 1.1K
12:09 33.22 33.22 33.22 33.22 0.7K
12:11 33.19 33.19 33.19 33.19 1.1K
12:12 33.18 33.24 33.18 33.24 3.0K
12:14 33.27 33.35 33.25 33.25 2.8K
12:17 33.20 33.20 33.08 33.08 2.0K
12:18 33.07 33.07 33.07 33.07 0.2K
12:19 33.09 33.09 33.09 33.09 0.6K
12:20 33.22 33.23 33.22 33.23 1.8K
12:21 33.23 33.23 33.23 33.23 0.5K
12:22 33.17 33.17 33.17 33.17 0.8K
12:24 33.21 33.21 33.21 33.21 0.3K
12:25 33.21 33.21 33.21 33.21 1.0K
12:28 33.27 33.27 33.27 33.27 0.6K
12:29 33.30 33.30 33.28 33.30 1.3K
12:30 33.31 33.34 33.31 33.34 0.5K
12:31 33.30 33.30 33.23 33.23 1.6K
12:32 33.24 33.24 33.20 33.20 4.1K
12:34 33.22 33.22 33.22 33.22 0.3K
12:36 33.25 33.25 33.25 33.25 1.1K
12:37 33.24 33.33 33.24 33.33 4.1K
12:38 33.27 33.27 33.25 33.25 0.6K
12:39 33.24 33.24 33.24 33.24 1.2K
12:41 33.23 33.24 33.23 33.24 0.4K
12:42 33.23 33.23 33.23 33.23 1.1K
12:44 33.23 33.23 33.23 33.23 0.5K
12:45 33.20 33.20 33.20 33.20 2.1K
12:46 33.18 33.19 33.18 33.19 2.5K
12:47 33.15 33.18 33.15 33.17 1.9K
12:48 33.16 33.16 33.12 33.12 2.0K
12:49 33.09 33.09 33.09 33.09 0.3K
12:50 33.09 33.12 33.09 33.12 0.8K
12:51 33.13 33.13 33.12 33.13 1.5K
12:52 33.11 33.11 33.02 33.02 2.6K
12:53 33.02 33.02 33.01 33.01 0.4K
12:54 33.02 33.04 33.00 33.04 3.4K
12:55 33.03 33.03 33.03 33.03 0.2K
12:56 33.03 33.03 33.03 33.03 2.1K
12:57 33.03 33.03 33.03 33.03 0.3K
12:58 33.06 33.06 33.03 33.03 8.1K
12:59 33.06 33.09 33.06 33.09 3.8K
13:00 33.07 33.07 33.07 33.07 0.7K
13:01 33.06 33.07 33.06 33.07 0.7K
13:02 33.04 33.07 33.04 33.07 0.7K
13:03 33.07 33.13 33.07 33.13 2.5K
13:04 33.16 33.16 33.14 33.14 1.2K
13:05 33.16 33.16 33.16 33.16 0.2K
13:06 33.13 33.13 33.13 33.13 1.0K
13:07 33.11 33.11 33.11 33.11 0.1K
13:08 33.09 33.09 33.09 33.09 4.0K
13:09 33.08 33.08 32.93 32.93 4.3K
13:12 32.84 32.85 32.84 32.85 0.8K
13:13 32.83 32.83 32.78 32.78 2.1K
13:14 32.76 32.76 32.76 32.76 2.5K
13:15 32.76 32.76 32.76 32.76 0.3K
13:16 32.80 32.81 32.71 32.74 2.9K
13:17 32.75 32.75 32.75 32.75 0.5K
13:18 32.72 32.73 32.69 32.69 1.3K
13:19 32.67 32.67 32.67 32.67 2.9K
13:20 32.74 32.74 32.74 32.74 1.5K
13:21 32.75 32.75 32.74 32.74 0.9K
13:23 32.76 32.76 32.76 32.76 0.6K
13:24 32.76 32.76 32.73 32.76 2.7K
13:25 32.75 32.75 32.75 32.75 0.3K
13:26 32.74 32.74 32.66 32.68 6.7K
13:27 32.68 32.69 32.68 32.69 0.9K
13:28 32.69 32.72 32.69 32.72 3.6K
13:29 32.74 32.74 32.74 32.74 0.4K
13:30 32.75 32.75 32.75 32.75 0.6K
13:31 32.79 32.79 32.76 32.76 4.6K
13:33 32.76 32.76 32.76 32.76 0.8K
13:34 32.81 32.82 32.81 32.82 3.3K
13:35 32.81 32.84 32.81 32.81 1.9K
13:36 32.83 32.83 32.81 32.81 0.5K
13:37 32.82 32.82 32.82 32.82 0.8K
13:38 32.80 32.82 32.78 32.78 3.3K
13:39 32.76 32.76 32.76 32.76 0.5K
13:40 32.75 32.75 32.73 32.73 1.6K
13:41 32.71 32.71 32.71 32.71 0.3K
13:42 32.70 32.77 32.70 32.76 5.1K
13:43 32.76 32.77 32.76 32.77 1.8K
13:46 32.76 32.76 32.76 32.76 0.4K
13:47 32.76 32.76 32.73 32.75 1.9K
13:49 32.75 32.75 32.75 32.74 0.3K
13:50 32.76 32.76 32.76 32.76 0.3K
13:51 32.76 32.76 32.76 32.76 0.4K
13:52 32.80 32.86 32.80 32.85 7.0K
13:53 32.93 32.93 32.87 32.87 4.9K
13:54 32.84 32.85 32.83 32.83 1.3K
13:57 32.82 32.82 32.82 32.82 0.7K
13:58 32.78 32.79 32.78 32.79 2.3K
13:59 32.84 32.85 32.84 32.85 3.7K
14:00 32.86 32.87 32.86 32.85 3.6K
14:01 32.85 32.85 32.74 32.74 3.5K
14:02 32.70 32.70 32.70 32.70 1.1K
14:03 32.67 32.67 32.67 32.67 0.4K
14:04 32.67 32.70 32.67 32.70 2.7K
14:05 32.70 32.70 32.63 32.63 1.1K
14:06 32.68 32.68 32.68 32.68 1.9K
14:07 32.67 32.67 32.67 32.67 1.6K
14:08 32.66 32.69 32.66 32.69 1.6K
14:09 32.66 32.69 32.66 32.68 3.2K
14:10 32.69 32.69 32.69 32.69 0.9K
14:12 32.69 32.69 32.65 32.65 3.6K
14:13 32.65 32.65 32.61 32.61 3.4K
14:15 32.60 32.60 32.57 32.57 6.0K
14:16 32.56 32.58 32.53 32.53 5.0K
14:17 32.43 32.52 32.43 32.52 2.8K
14:18 32.52 32.52 32.48 32.48 2.2K
14:19 32.50 32.50 32.50 32.50 2.4K
14:20 32.57 32.58 32.56 32.56 3.3K
14:21 32.56 32.56 32.56 32.56 0.1K
14:22 32.58 32.63 32.58 32.60 8.4K
14:23 32.61 32.61 32.61 32.61 0.8K
14:26 32.66 32.66 32.66 32.66 4.1K
14:27 32.68 32.70 32.68 32.70 1.0K
14:28 32.70 32.70 32.70 32.70 0.6K
14:29 32.69 32.69 32.65 32.65 2.9K
14:30 32.69 32.69 32.65 32.65 2.1K
14:31 32.66 32.66 32.65 32.65 0.5K
14:32 32.67 32.67 32.62 32.65 6.7K
14:33 32.68 32.69 32.68 32.69 2.5K
14:34 32.67 32.71 32.67 32.71 6.0K
14:35 32.75 32.79 32.75 32.79 1.6K
14:36 32.80 32.80 32.80 32.80 0.7K
14:37 32.78 32.80 32.76 32.76 2.3K
14:38 32.74 32.74 32.73 32.73 1.0K
14:40 32.71 32.71 32.71 32.71 4.4K
14:41 32.71 32.71 32.69 32.69 2.1K
14:42 32.71 32.71 32.67 32.70 3.3K
14:43 32.73 32.75 32.73 32.75 2.2K
14:44 32.75 32.75 32.75 32.74 1.0K
14:45 32.74 32.74 32.74 32.74 0.5K
14:47 32.74 32.74 32.74 32.74 1.1K
14:48 32.74 32.74 32.72 32.72 2.3K
14:49 32.72 32.72 32.66 32.66 5.0K
14:50 32.63 32.67 32.63 32.67 5.5K
14:51 32.64 32.64 32.59 32.63 6.0K
14:52 32.64 32.64 32.60 32.60 3.0K
14:53 32.60 32.60 32.60 32.60 1.9K
14:54 32.59 32.59 32.58 32.59 1.2K
14:55 32.59 32.61 32.59 32.59 4.4K
14:56 32.59 32.63 32.58 32.63 4.1K
14:57 32.63 32.63 32.63 32.63 0.4K
14:58 32.63 32.63 32.63 32.63 0.1K
14:59 32.63 32.63 32.61 32.62 5.1K
15:00 32.61 32.62 32.60 32.60 6.3K
15:01 32.60 32.60 32.59 32.59 1.1K
15:02 32.58 32.58 32.56 32.56 1.1K
15:03 32.55 32.55 32.55 32.55 1.2K
15:04 32.53 32.54 32.52 32.52 3.8K
15:05 32.53 32.58 32.53 32.58 5.4K
15:06 32.57 32.57 32.57 32.57 0.7K
15:07 32.55 32.55 32.55 32.55 1.1K
15:08 32.58 32.60 32.55 32.59 20.7K
15:09 32.61 32.69 32.61 32.66 17.4K
15:10 32.66 32.69 32.64 32.64 5.3K
15:11 32.63 32.64 32.62 32.64 0.5K
15:12 32.62 32.66 32.62 32.66 8.5K
15:13 32.66 32.71 32.66 32.70 4.5K
15:14 32.70 32.70 32.68 32.68 3.4K
15:15 32.66 32.70 32.66 32.68 5.6K
15:16 32.64 32.65 32.63 32.63 7.0K
15:17 32.52 32.59 32.52 32.59 8.7K
15:18 32.57 32.60 32.57 32.60 4.0K
15:19 32.57 32.57 32.53 32.53 9.7K
15:20 32.58 32.60 32.57 32.57 6.0K
15:21 32.58 32.58 32.55 32.55 2.3K
15:22 32.55 32.55 32.42 32.45 9.7K
15:23 32.50 32.54 32.50 32.51 3.3K
15:24 32.47 32.47 32.47 32.47 1.1K
15:25 32.47 32.47 32.39 32.39 4.1K
15:26 32.42 32.57 32.42 32.57 12.1K
15:27 32.56 32.56 32.49 32.49 4.0K
15:28 32.50 32.50 32.49 32.49 4.8K
15:29 32.48 32.54 32.48 32.54 6.6K
15:30 32.54 32.61 32.53 32.61 6.9K
15:31 32.57 32.62 32.56 32.62 144.4K
15:32 32.65 32.69 32.65 32.69 4.1K
15:33 32.66 32.81 32.66 32.78 17.8K
15:34 32.79 32.79 32.79 32.79 3.6K
15:35 32.79 32.84 32.78 32.80 21.3K
15:36 32.85 32.85 32.83 32.85 8.0K
15:37 32.79 33.00 32.78 32.89 21.1K
15:38 32.90 32.95 32.90 32.95 7.0K
15:39 32.97 32.97 32.93 32.93 6.3K
15:40 32.93 32.98 32.92 32.96 65.4K
15:41 32.95 32.97 32.94 32.94 8.3K
15:42 32.93 32.94 32.88 32.90 7.7K
15:43 32.92 32.92 32.91 32.91 5.1K
15:44 32.92 32.94 32.92 32.94 5.3K
15:45 33.02 33.05 33.01 33.05 5.4K
15:46 33.06 33.06 33.00 33.01 5.0K
15:47 33.04 33.04 32.98 32.98 13.9K
15:48 33.00 33.01 33.00 33.01 5.4K
15:49 33.01 33.01 33.01 33.01 6.9K
15:50 32.99 32.99 32.84 32.84 15.2K
15:51 32.80 32.90 32.80 32.88 13.2K
15:52 32.85 32.94 32.85 32.94 12.5K
15:53 32.94 32.94 32.92 32.94 7.6K
15:54 32.93 32.93 32.86 32.88 13.9K
15:55 32.86 32.87 32.85 32.87 11.4K
15:56 32.88 32.96 32.88 32.91 21.2K
15:57 32.93 32.97 32.93 32.92 16.4K
15:58 32.92 32.94 32.92 32.94 8.7K
15:59 32.94 32.94 32.82 32.83 171.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available